Bodegas Riojanas, S.A. (BME:RIO)
Spain · Delayed Price · Currency is EUR 3.300
+0.040 (1.23%)
Sep 5, 2025, 4:25 PM CET
Bodegas Riojanas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.30 | 3.30 | 3.10 | 3.30 | 3.30 | 1.23% | 6,583 |
| Sep 4, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 5 |
| Sep 3, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Sep 2, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -1.21% | 2,326 |
| Sep 1, 2025 | 3.31 | 3.31 | 3.21 | 3.30 | 3.30 | 3.12% | 924 |
| Aug 29, 2025 | 3.31 | 3.31 | 3.31 | 3.20 | 3.20 | - | 295 |
| Aug 28, 2025 | 3.32 | 3.32 | 3.20 | 3.20 | 3.20 | - | 441 |
| Aug 27, 2025 | 3.32 | 3.32 | 3.20 | 3.20 | 3.20 | -1.84% | 939 |
| Aug 26, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Aug 25, 2025 | 3.32 | 3.32 | 3.32 | 3.26 | 3.26 | - | 3,381 |
| Aug 22, 2025 | 3.21 | 3.26 | 3.15 | 3.26 | 3.26 | 1.87% | 1,674 |
| Aug 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.19% | 5,011 |
| Aug 20, 2025 | 3.22 | 3.36 | 3.11 | 3.34 | 3.34 | 2.77% | 4,447 |
| Aug 19, 2025 | 3.10 | 3.36 | 3.10 | 3.25 | 3.25 | -3.27% | 7,323 |
| Aug 18, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 8.74% | 660 |
| Aug 15, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Aug 14, 2025 | 3.05 | 3.20 | 3.05 | 3.09 | 3.09 | -2.83% | 8,926 |
| Aug 13, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Aug 12, 2025 | 3.05 | 3.18 | 3.01 | 3.18 | 3.18 | 1.27% | 6,448 |
| Aug 11, 2025 | 3.14 | 3.19 | 3.14 | 3.14 | 3.14 | 3.29% | 778 |
| Aug 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.33% | 631 |
| Aug 7, 2025 | 3.16 | 3.20 | 3.02 | 3.03 | 3.03 | 1.00% | 2,647 |
| Aug 6, 2025 | 3.16 | 3.16 | 3.00 | 3.00 | 3.00 | - | 477 |
| Aug 5, 2025 | 3.00 | 3.17 | 3.00 | 3.00 | 3.00 | -5.36% | 1,105 |
| Aug 4, 2025 | 3.10 | 3.17 | 3.00 | 3.17 | 3.17 | 2.92% | 4,007 |
| Aug 1, 2025 | 3.10 | 3.20 | 3.08 | 3.08 | 3.08 | -2.22% | 2,086 |
| Jul 31, 2025 | 3.13 | 3.15 | 3.13 | 3.15 | 3.15 | -1.56% | 7,999 |
| Jul 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 29, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 28, 2025 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | - | 3,130 |
| Jul 25, 2025 | 3.19 | 3.19 | 3.19 | 3.20 | 3.20 | - | 150 |
| Jul 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 21, 2025 | 3.13 | 3.20 | 3.13 | 3.20 | 3.20 | 0.31% | 3,300 |
| Jul 18, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Jul 17, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | 1,190 |
| Jul 16, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Jul 15, 2025 | 3.18 | 3.19 | 3.18 | 3.19 | 3.19 | 0.31% | 32,205 |
| Jul 14, 2025 | 3.13 | 3.18 | 3.10 | 3.18 | 3.18 | -0.63% | 25,665 |
| Jul 11, 2025 | 3.09 | 3.20 | 3.09 | 3.20 | 3.20 | 0.31% | 1,146 |
| Jul 10, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.31% | 4,008 |
| Jul 9, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 125 |
| Jul 8, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | - | 573 |
| Jul 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 3, 2025 | 3.06 | 3.20 | 3.06 | 3.20 | 3.20 | - | 1,567 |
| Jul 2, 2025 | 3.20 | 3.20 | 3.06 | 3.20 | 3.20 | - | 4,674 |
| Jul 1, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 3.56% | 3,284 |
| Jun 30, 2025 | 3.12 | 3.20 | 3.09 | 3.09 | 3.09 | -3.44% | 3,819 |